Skip to main content
iShares Trust iShares USD Green Bond ETF (BGRN)
NASDAQ: BGRN · Real-Time Price · USD
48.01
-0.03 (-0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed

BGRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202548.0248.0347.9848.0148.01-0.08%21,006
Dec 4, 202548.0648.1048.0148.0448.04-0.07%48,613
Dec 3, 202548.0148.1048.0148.0848.080.14%18,779
Dec 2, 202548.0048.0347.9548.0248.020.08%15,301
Dec 1, 202547.9847.9947.9347.9847.98-0.64%14,786
Nov 28, 202548.3148.3248.2648.2948.12-0.07%5,860
Nov 26, 202548.2348.3348.2248.3248.150.09%15,379
Nov 25, 202548.1748.3248.1748.2848.110.18%16,798
Nov 24, 202548.1448.2048.1448.1948.020.16%13,661
Nov 21, 202548.0948.1448.0748.1247.950.21%13,091
Nov 20, 202548.0648.0747.9548.0247.850.05%19,198
Nov 19, 202548.0148.0447.9947.9947.82-12,501
Nov 18, 202548.0048.0447.9047.9947.820.04%21,748
Nov 17, 202547.9448.0247.9447.9747.800.04%23,048
Nov 14, 202548.0548.0547.9447.9547.78-0.12%24,183
Nov 13, 202548.0448.0547.9348.0147.84-0.21%19,956
Nov 12, 202548.1148.1448.0848.1147.94-0.01%21,545
Nov 11, 202548.0648.1548.0448.1247.950.19%15,729
Nov 10, 202547.9948.0847.9948.0347.860.09%22,655
Nov 7, 202548.0048.0547.9747.9847.82-0.15%25,071
Nov 6, 202548.0148.1048.0148.0647.890.28%18,505
Nov 5, 202547.9947.9947.9047.9247.75-0.18%20,860
Nov 4, 202548.0048.0747.9948.0147.840.01%23,207
Nov 3, 202548.2148.2147.9648.0047.83-0.43%18,621
Oct 31, 202548.2948.3048.1948.2147.87-0.11%13,941
Oct 30, 202548.2548.3048.2148.2647.92-0.07%17,483
Oct 29, 202548.5048.5048.2848.3047.96-0.40%15,149
Oct 28, 202548.4448.5148.4448.4948.15-0.02%20,904
Oct 27, 202548.4148.5148.3848.5048.160.08%16,842
Oct 24, 202548.4448.5248.3948.4648.120.13%12,507
Oct 23, 202548.4348.4548.4048.4048.06-0.08%8,504
Oct 22, 202548.4448.4648.3748.4448.10-19,839
Oct 21, 202548.4348.4948.4348.4448.100.05%14,907
Oct 20, 202548.4048.4348.3848.4248.080.15%16,963
Oct 17, 202548.3648.3648.2848.3448.01-0.03%14,600
Oct 16, 202548.2448.3848.2348.3648.020.27%22,228
Oct 15, 202548.3048.3348.2148.2347.890.04%16,382
Oct 14, 202548.1148.2448.1048.2147.870.10%18,362
Oct 13, 202548.0848.1648.0548.1647.820.16%22,771
Oct 10, 202548.1048.1348.0448.0847.750.19%25,579
Oct 9, 202548.0048.0147.9547.9947.66-0.09%21,699
Oct 8, 202548.1048.1048.0348.0447.70-17,760
Oct 7, 202547.9948.0747.9948.0447.700.13%30,571
Oct 6, 202548.0148.0547.9647.9847.64-0.21%27,743
Oct 3, 202548.1148.1248.0748.0847.74-0.03%11,874
Oct 2, 202548.0648.1448.0348.0947.750.08%18,295
Oct 1, 202548.0648.0748.0048.0547.72-0.16%16,436
Sep 30, 202548.1548.2148.1148.1347.63-0.01%69,461
Sep 29, 202548.0648.1548.0648.1447.630.16%27,043
Sep 26, 202548.0348.1148.0048.0647.560.04%36,308